Mobilicom Limited (MOBBW)
NASDAQ: MOBBW · Real-Time Price · USD · Warrants
0.6301
0.00 (0.00%)
Oct 20, 2026, 10:05 AM EDT - Market open
Mobilicom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -9.99% | 720 |
| Oct 15, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -27.54% | 100 |
| Oct 13, 2026 | 1.07 | 1.17 | 0.96 | 0.97 | 0.97 | -3.40% | 18,910 |
| Oct 12, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 13.64% | 1,344 |
| Oct 9, 2026 | 0.82 | 1.05 | 0.82 | 0.88 | 0.88 | -16.19% | 13,347 |
| Oct 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 627 |
| Oct 7, 2026 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -7.82% | 2,732 |
| Oct 6, 2026 | 1.13 | 1.28 | 1.13 | 1.15 | 1.15 | 3.59% | 4,348 |
| Oct 5, 2026 | 1.21 | 1.21 | 1.10 | 1.11 | 1.11 | -17.16% | 5,597 |
| Oct 2, 2026 | 1.13 | 1.39 | 1.10 | 1.34 | 1.34 | 3.88% | 4,212 |
| Oct 1, 2026 | 1.29 | 1.35 | 1.24 | 1.29 | 1.29 | -4.44% | 2,326 |
| Sep 30, 2026 | 1.25 | 1.35 | 1.24 | 1.35 | 1.35 | 9.76% | 2,790 |
| Sep 29, 2026 | 1.20 | 1.29 | 1.20 | 1.23 | 1.23 | -2.38% | 1,925 |
| Sep 28, 2026 | 1.20 | 1.35 | 1.07 | 1.26 | 1.26 | 3.36% | 12,179 |
| Sep 25, 2026 | 1.16 | 1.30 | 1.06 | 1.22 | 1.22 | -6.23% | 30,075 |
| Sep 24, 2026 | 1.47 | 1.47 | 1.28 | 1.30 | 1.30 | -12.75% | 9,083 |
| Sep 23, 2026 | 1.18 | 1.49 | 1.18 | 1.49 | 1.49 | - | 4,476 |
| Sep 22, 2026 | 1.35 | 1.49 | 1.25 | 1.49 | 1.49 | 13.31% | 12,465 |
| Sep 21, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | -5.40% | 4,575 |
| Sep 17, 2026 | 1.30 | 1.40 | 1.20 | 1.39 | 1.39 | 6.92% | 8,115 |
| Sep 16, 2026 | 1.31 | 1.45 | 1.30 | 1.30 | 1.30 | 8.33% | 5,541 |
| Sep 15, 2026 | 1.48 | 1.69 | 1.11 | 1.20 | 1.20 | -9.09% | 15,667 |
| Sep 14, 2026 | 1.25 | 1.60 | 1.25 | 1.32 | 1.32 | -20.00% | 5,845 |
| Sep 11, 2026 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 18.28% | 761 |
| Sep 10, 2026 | 1.59 | 1.59 | 1.40 | 1.40 | 1.40 | 3.33% | 205 |
| Sep 9, 2026 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | -21.51% | 1,939 |
| Sep 3, 2026 | 1.63 | 1.80 | 1.57 | 1.72 | 1.72 | -13.13% | 1,313 |
| Aug 26, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | -3.41% | 331 |
| Aug 25, 2026 | 2.43 | 2.43 | 2.01 | 2.05 | 2.05 | -11.64% | 3,865 |
| Aug 21, 2026 | 2.28 | 2.60 | 2.28 | 2.32 | 2.32 | 1.31% | 13,553 |
| Aug 20, 2026 | 2.25 | 2.51 | 2.05 | 2.29 | 2.29 | 1.78% | 8,707 |
| Aug 17, 2026 | 2.20 | 2.25 | 2.17 | 2.25 | 2.25 | 20.97% | 9,059 |
| Aug 14, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | -12.68% | 2,784 |
| Aug 6, 2026 | 1.76 | 2.20 | 1.76 | 2.13 | 2.13 | 18.33% | 5,586 |
| Aug 5, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -0.83% | 3,623 |
| Aug 4, 2026 | 1.51 | 1.82 | 1.51 | 1.82 | 1.82 | 21.00% | 4,358 |
| Aug 3, 2026 | 1.44 | 1.50 | 1.40 | 1.50 | 1.50 | 4.17% | 38,978 |
| Jul 31, 2026 | 1.45 | 1.64 | 1.40 | 1.44 | 1.44 | -12.20% | 13,507 |
| Jul 30, 2026 | 1.75 | 1.75 | 1.64 | 1.64 | 1.64 | -2.96% | 919 |
| Jul 29, 2026 | 1.50 | 1.70 | 1.50 | 1.69 | 1.69 | -15.08% | 1,578 |
| Jul 23, 2026 | 1.71 | 1.99 | 1.71 | 1.99 | 1.99 | 10.56% | 1,401 |
| Jul 22, 2026 | 2.20 | 2.20 | 1.68 | 1.80 | 1.80 | -15.49% | 4,987 |
| Jul 21, 2026 | 2.11 | 2.16 | 2.11 | 2.13 | 2.13 | 5.45% | 4,725 |
| Jul 20, 2026 | 2.00 | 2.11 | 2.00 | 2.02 | 2.02 | 7.44% | 933 |
| Jul 17, 2026 | 2.37 | 2.43 | 1.88 | 1.88 | 1.88 | -20.00% | 7,965 |
| Jul 16, 2026 | 2.05 | 2.57 | 1.75 | 2.35 | 2.35 | 14.63% | 30,142 |
| Jul 15, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.99% | 450 |
| Jul 14, 2026 | 2.30 | 2.30 | 2.01 | 2.01 | 2.01 | -14.47% | 252 |
| Jul 13, 2026 | 2.16 | 2.48 | 1.97 | 2.35 | 2.35 | -6.00% | 6,134 |
| Jul 10, 2026 | 2.04 | 2.50 | 2.04 | 2.50 | 2.50 | 0.81% | 2,675 |